Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 162.26 | 171.60 | 158.96 | 169.82 | 1,626,300 | +10.49(+6.58%) |
Feb 25, 2021 | 171.00 | 175.50 | 158.26 | 159.33 | 714,174 | -12.89(-7.48%) |
Feb 24, 2021 | 170.99 | 176.97 | 169.02 | 172.22 | 659,909 | -2.86(-1.63%) |
Feb 23, 2021 | 165.08 | 177.33 | 158.11 | 175.08 | 934,081 | +1.35(+0.78%) |
Feb 22, 2021 | 185.05 | 185.98 | 173.33 | 173.73 | 1,463,469 | -17.73(-9.26%) |
Feb 19, 2021 | 190.78 | 197.90 | 190.19 | 191.46 | 1,052,100 | +4.31(+2.30%) |
Feb 18, 2021 | 189.10 | 190.41 | 182.32 | 187.15 | 788,474 | -6.40(-3.31%) |
Feb 17, 2021 | 200.01 | 203.73 | 188.76 | 193.55 | 1,174,892 | -10.24(-5.02%) |
Feb 16, 2021 | 208.12 | 212.40 | 202.85 | 203.79 | 958,609 | +0.85(+0.42%) |
Feb 12, 2021 | 198.78 | 208.58 | 196.70 | 202.94 | 939,900 | +2.34(+1.17%) |
Feb 11, 2021 | 189.67 | 205.70 | 188.27 | 200.60 | 2,209,135 | +28.89(+16.82%) |
Feb 10, 2021 | 174.15 | 174.66 | 166.00 | 171.71 | 976,454 | -1.22(-0.71%) |
Feb 09, 2021 | 168.01 | 175.60 | 166.67 | 172.93 | 890,898 | +3.85(+2.28%) |
Feb 08, 2021 | 165.40 | 169.27 | 163.40 | 169.08 | 1,361,235 | +5.32(+3.25%) |
Feb 05, 2021 | 161.68 | 167.12 | 161.10 | 163.76 | 971,700 | +6.91(+4.41%) |
Feb 04, 2021 | 154.20 | 156.96 | 152.68 | 156.85 | 261,296 | +3.56(+2.32%) |
Feb 03, 2021 | 154.90 | 156.35 | 151.45 | 153.29 | 287,773 | -0.10(-0.07%) |
Feb 02, 2021 | 149.58 | 154.47 | 148.21 | 153.39 | 405,875 | +7.06(+4.82%) |
Feb 01, 2021 | 140.81 | 146.57 | 139.14 | 146.33 | 450,949 | +7.61(+5.49%) |
Jan 29, 2021 | 142.71 | 143.84 | 136.79 | 138.72 | 467,000 | -3.00(-2.12%) |
Jan 28, 2021 | 138.00 | 143.71 | 136.09 | 141.72 | 748,610 | +5.63(+4.14%) |
Jan 27, 2021 | 142.71 | 142.86 | 132.36 | 136.09 | 1,010,495 | -9.59(-6.58%) |
Jan 26, 2021 | 153.92 | 155.38 | 145.08 | 145.68 | 452,170 | -7.20(-4.71%) |
Jan 25, 2021 | 155.58 | 159.16 | 149.21 | 152.88 | 469,039 | +0.83(+0.55%) |
Jan 22, 2021 | 151.98 | 153.21 | 150.40 | 152.05 | 283,200 | -0.55(-0.36%) |
Jan 21, 2021 | 158.00 | 158.80 | 152.04 | 152.60 | 739,245 | -4.04(-2.58%) |
Jan 20, 2021 | 153.60 | 157.66 | 152.80 | 156.64 | 1,179,867 | +6.66(+4.44%) |
Jan 19, 2021 | 146.16 | 151.12 | 145.26 | 149.98 | 352,626 | +6.08(+4.23%) |
Jan 15, 2021 | 150.80 | 151.37 | 142.78 | 143.90 | 468,700 | -6.94(-4.60%) |
Jan 14, 2021 | 150.35 | 152.29 | 149.16 | 150.84 | 358,704 | +0.96(+0.64%) |
Jan 13, 2021 | 152.30 | 154.10 | 148.95 | 149.88 | 488,055 | -2.33(-1.53%) |
Jan 12, 2021 | 148.75 | 154.35 | 148.75 | 152.21 | 591,309 | +2.94(+1.97%) |
Jan 11, 2021 | 149.66 | 152.74 | 146.14 | 149.27 | 441,662 | -0.75(-0.50%) |
Jan 08, 2021 | 149.05 | 154.95 | 148.26 | 150.02 | 713,900 | +3.09(+2.10%) |
Jan 07, 2021 | 139.71 | 147.18 | 139.68 | 146.93 | 1,188,583 | +8.71(+6.30%) |
Jan 06, 2021 | 138.00 | 141.03 | 135.52 | 138.22 | 624,274 | -1.38(-0.99%) |
Jan 05, 2021 | 135.03 | 142.50 | 134.27 | 139.60 | 731,950 | +3.09(+2.26%) |
Jan 04, 2021 | 136.39 | 137.91 | 131.49 | 136.51 | 907,093 | +0.57(+0.42%) |
Dec 31, 2020 | 135.94 | 135.94 | 135.94 | 273,590 | -0.81(-0.59%) | |
Dec 30, 2020 | 137.84 | 139.00 | 135.71 | 136.75 | 273,590 | +0.32(+0.23%) |
Dec 29, 2020 | 140.01 | 140.40 | 132.24 | 136.43 | 820,300 | -1.91(-1.38%) |
Dec 28, 2020 | 144.99 | 145.45 | 136.83 | 138.34 | 507,679 | -5.52(-3.84%) |
Dec 24, 2020 | 146.62 | 148.13 | 143.38 | 143.86 | 207,500 | -2.08(-1.43%) |
Dec 23, 2020 | 147.00 | 147.99 | 143.29 | 145.94 | 750,238 | -0.75(-0.51%) |
Dec 22, 2020 | 143.08 | 149.44 | 142.01 | 146.69 | 913,628 | +5.33(+3.77%) |
Dec 21, 2020 | 136.44 | 141.55 | 135.52 | 141.36 | 1,049,484 | +1.21(+0.86%) |
Dec 18, 2020 | 144.00 | 144.13 | 138.50 | 140.15 | 1,833,600 | -2.74(-1.92%) |
Dec 17, 2020 | 140.76 | 145.18 | 140.76 | 142.89 | 1,191,424 | +2.62(+1.87%) |
Dec 16, 2020 | 141.64 | 141.88 | 136.51 | 140.27 | 906,398 | +2.19(+1.59%) |
Dec 15, 2020 | 138.39 | 143.80 | 135.70 | 138.08 | 798,970 | +0.43(+0.31%) |
Dec 14, 2020 | 130.00 | 139.03 | 130.00 | 137.65 | 1,270,899 | +8.62(+6.68%) |
Dec 11, 2020 | 123.42 | 129.38 | 123.42 | 129.03 | 740,000 | +5.38(+4.35%) |
Dec 10, 2020 | 119.04 | 126.64 | 117.79 | 123.65 | 839,914 | +3.75(+3.13%) |
Dec 09, 2020 | 118.49 | 127.35 | 118.29 | 119.90 | 928,006 | +2.27(+1.93%) |
Dec 08, 2020 | 116.57 | 118.60 | 114.22 | 117.63 | 692,727 | +1.27(+1.09%) |
Dec 07, 2020 | 110.51 | 117.49 | 110.51 | 116.36 | 519,826 | +5.93(+5.37%) |
Dec 04, 2020 | 111.70 | 112.38 | 109.65 | 110.43 | 423,300 | -0.71(-0.64%) |
Dec 03, 2020 | 111.60 | 113.19 | 110.85 | 111.14 | 980,088 | -0.74(-0.66%) |
Dec 02, 2020 | 110.10 | 112.48 | 108.02 | 111.88 | 863,436 | +0.96(+0.87%) |